Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-Apr-24 04:42:19 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BHP) BHP GROUP LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing Code BHP
Listing Name BHP GROUP LIMITED
GICS Sector Materials
ISIN Name BHP BILLITON LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BHP4


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for BHP .. Tuesday 23rd April 2024

BHP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX 54.55 327,417,026 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.23
2015-Oct-07 Wed 23.84 ### ### 24.26 ### ### 1.7
2015-Oct-06 Tue 23.88 24.28 23.7 23.88 76.8 76.8 1.7
2015-Oct-05 Mon ### 23.59 ### 23.5 6,972,520 82,240,873 65.5 65.5 1.7
2015-Oct-02 Fri 22.46 22.79 ### ### 6,211,386 70,778,743 ### ### 0.0
2015-Oct-01 Thu ### 22.89 22.24 ### 79.2 79.2 0.0
2015-Sep-30 Wed 21.85 22.23 21.75 22.22 ### ### 1.6
2015-Sep-29 Tue 22 22 ### ### 23.8 23.8 0.0
2015-Sep-28 Mon 22.7 ### ### ### 7,100,956 0 ### ### 0.0
2015-Sep-25 Fri ### ### 22.72 ### 73.1 73.1 0.0
2015-Sep-24 Thu ### ### 22.51 22.85 10,029,558 112,882,675 25.7 25.7 1.6
2015-Sep-23 Wed ### 23.23 22.71 22.8 11,257,585 258,586,727 18.6 18.6 1.6
2015-Sep-22 Tue ### ### ### 23.86 28.4 28.4 1.7
2015-Sep-21 Mon ### ### ### 23.85 ### ### ###
2015-Sep-18 Fri 24.52 ### 24.26 24.46 ### ### 1.7
2015-Sep-17 Thu ### 24.89 24.52 ### ### ### 0.0
2015-Sep-16 Wed 23.83 ### 23.72 ### 10,812,876 ### 69.6 69.6 0.0
2015-Sep-15 Tue ### 24 ### 23.43 16.4 16.4 ###
2015-Sep-14 Mon ### ### 23.52 23.74 8,202,177 ### ### ### 1.7
2015-Sep-11 Fri 24 ### ### 23.71 11,459,222 0 20.2 20.2 ###
2015-Sep-10 Thu ### 24.4 23.78 ### 10,633,551 256,162,243 19.6 19.6 0.0
2015-Sep-09 Wed 24.45 ### 24.21 ### 11,532,621 139,602,377 ### ### 0.0
2015-Sep-08 Tue 24.49 24.7 24.42 24.7 71.7 71.7 1.8
2015-Sep-07 Mon 24.59 24.59 ### ### ### ### 0.0
2015-Sep-04 Fri 24.89 ### 24.48 ### 9,475,043 115,974,526 26.1 26.1 0.0
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 12,300,687 0 ### ### 0.0
2015-Sep-01 Tue 25.75 25.88 24.55 ### 17,132,548 ### ### ### 0.0
2015-Aug-31 Mon 25.26 25.53 24.83 ### ### ### 0.0
2015-Aug-28 Fri ### 25.53 ### 25.49 20,000,386 255,304,927 73.7 73.7 ###
2015-Aug-27 Thu ### 24.42 ### ### 10,618,271 129,649,088 25.2 25.2 0.0
2015-Aug-26 Wed 23 ### ### ### 11,993,652 0 ### ### 0.0
2015-Aug-25 Tue 22.41 23.4 22.41 ### ### ### 0.0
2015-Aug-24 Mon 23.53 23.7 22.82 22.89 12,841,971 298,704,245 ### ### ###
2015-Aug-21 Fri ### ### 23.925 ### ### ### 0.0
2015-Aug-20 Thu 24.55 ### ### ### 30.7 30.7 0.0
2015-Aug-19 Wed ### 25.45 25 ### 73.4 73.4 0.0
2015-Aug-18 Tue ### 25.46 ### ### 34.1 34.1 0.0
2015-Aug-17 Mon 25.51 ### ### 25.2 6,476,422 0 25.3 25.3 1.8
2015-Aug-14 Fri 25.5 ### 25.175 ### ### ### 0.0
2015-Aug-13 Thu ### ### 25.51 25.51 27.4 27.4 1.8
2015-Aug-12 Wed ### ### ### 25.2 11,647,351 0 18.1 18.1 1.8
2015-Aug-11 Tue 26.7 26.83 26.23 ### 10,040,088 ### 26.8 26.8 0.0
2015-Aug-10 Mon ### 26.2 25.8 26 ### ### 1.9
2015-Aug-07 Fri ### ### ### ### 22.1 22.1 0.0
2015-Aug-06 Thu 26.56 26.77 26.56 ### 7,579,223 202,099,981 81.1 81.1 0.0
2015-Aug-05 Wed ### 26.53 ### 26.49 7,900,472 ### 84.9 84.9 1.9
2015-Aug-04 Tue 25.77 ### 25.55 ### 74.5 74.5 0.0
2015-Aug-03 Mon ### 26.42 ### ### 4,249,151 56,131,284 31.7 31.7 0.0
2015-Jul-31 Fri ### 26.49 26.22 26.45 ### ### ###
2015-Jul-30 Thu 26.22 ### 26.2 26.5 7,534,128 98,697,076 ### ### 1.9
2015-Jul-29 Wed ### ### ### 25.89 ### ### ###
2015-Jul-28 Tue ### 25.7 ### ### 82.0 82.0 0.0
2015-Jul-27 Mon ### 25.59 ### 25.52 7,156,078 ### ### ### 1.8
2015-Jul-24 Fri 25.22 25.57 ### 25.27 8,502,829 ### 74.0 74.0 ###
2015-Jul-23 Thu ### 25.7 25.5 25.5 8,853,682 226,654,259 27.9 27.9 ###
2015-Jul-22 Wed 26.5 26.82 26.23 26.27 ### ### ###
2015-Jul-21 Tue ### ### 26.52 26.82 5,185,154 68,755,142 75.7 75.7 1.9
2015-Jul-20 Mon 26.85 ### ### ### 74.7 74.7 0.0
2015-Jul-17 Fri ### ### 26.79 ### ### ### 0.0
2015-Jul-16 Thu ### 27.23 ### ### ### ### 0.0
2015-Jul-15 Wed ### ### ### ### 25.7 25.7 0.0
2015-Jul-14 Tue 27.29 27.46 ### ### 21.2 21.2 0.0
2015-Jul-13 Mon ### 26.86 26.27 26.41 5,173,348 137,429,989 24.6 24.6 ###
2015-Jul-10 Fri ### 26.74 ### ### 8,160,285 ### ### ### 0.0
2015-Jul-09 Thu 25.25 ### ### 25.88 11,566,981 0 87.2 87.2 1.8
2015-Jul-08 Wed ### ### 25.43 25.43 ### ### ###
2015-Jul-07 Tue ### 26.4 ### 26.25 9,008,022 ### ### ### 1.9
2015-Jul-06 Mon 26 26.21 ### ### ### ### 0.0
2015-Jul-03 Fri ### ### ### 26.59 7,540,428 0 24.6 24.6 ###
2015-Jul-02 Thu 26.55 27.24 26.4 27 76.2 76.2 1.9
2015-Jul-01 Wed 26.58 ### ### ### 7,139,678 0 61.4 61.4 0.0
2015-Jun-30 Tue ### ### ### ### ### ### 0.0
2015-Jun-29 Mon 27.2 ### 26.79 ### 7,922,242 ### ### ### 0.0
2015-Jun-26 Fri ### ### 27.43 27.5 17,096,774 234,482,255 20.1 20.1 2.0
2015-Jun-25 Thu 28.7 28.79 28.5 28.51 6,181,188 ### 32.6 32.6 ###
2015-Jun-24 Wed ### ### 28.52 28.55 ### ### ###
2015-Jun-23 Tue ### 28.7 28.43 ### 31.7 31.7 0.0
2015-Jun-22 Mon 28.24 ### 27.985 ### ### ### 0.0
2015-Jun-19 Fri 28.28 28.47 28.22 28.41 7,096,328 ### ### ### ###
2015-Jun-18 Thu 28.21 28.21 27.82 ### 31.5 31.5 0.0
2015-Jun-17 Wed 27.75 28.25 ### ### 7,700,154 108,764,675 84.2 84.2 0.0
2015-Jun-16 Tue ### ### 27.55 27.75 5,122,875 ### 77.5 77.5 2.0
2015-Jun-15 Mon 27.75 ### ### ### 5,712,441 0 ### ### 0.0
2015-Jun-12 Fri 28 ### 27.78 ### 6,156,444 ### 25.9 25.9 0.0
2015-Jun-11 Thu ### ### 28 28.23 5,542,972 ### ### ### ###
2015-Jun-10 Wed ### 27.83 ### ### 5,656,958 78,716,570 ### ### 0.0
2015-Jun-09 Tue ### 28.26 27.54 ### 7,885,275 219,999,172 22.4 22.4 0.0
2015-Jun-05 Fri ### ### 27.7 ### 6,147,928 ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 9,388,727 0 26.0 26.0 0.0
2015-Jun-03 Wed 28.87 28.885 28.42 28.53 ### ### 2.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon 29.22 29.28 28.86 ### 35.9 35.9 0.0
2015-May-29 Fri 29.26 29.59 29.21 29.59 ### ### ###
2015-May-28 Thu 29.27 29.4 ### 29.2 33.2 33.2 2.1
2015-May-27 Wed ### ### ### ### ### ### 0.0
2015-May-26 Tue 29.56 29.89 29.52 29.82 4,606,446 136,834,478 ### ### ###
2015-May-25 Mon ### 29.59 29.2 29.48 ### ### 2.1
2015-May-22 Fri 29.49 ### 29.21 29.25 3,843,573 56,135,383 ### ### ###
2015-May-21 Thu 28.82 29.375 28.82 29.24 ### ### 2.1
2015-May-20 Wed 29 ### 28.52 28.82 10,477,872 149,414,454 26.7 26.7 2.1
2015-May-19 Tue 30.29 ### 29.54 ### 16.3 16.3 0.0
2015-May-18 Mon ### ### ### ### 30.3 30.3 0.0
2015-May-15 Fri ### 32.49 ### 32.49 5,527,242 89,790,046 ### ### ###
2015-May-14 Thu ### ### 31.8 ### 27.3 27.3 0.0
2015-May-13 Wed ### 32.8 ### 32.5 70.6 70.6 ###
2015-May-12 Tue 32.4 32.53 32.22 32.53 ### ### ###
2015-May-11 Mon ### ### ### 31.82 6,272,527 0 ### ### 2.3
2015-May-08 Fri ### 31.76 31.22 ### ### ### 0.0
2015-May-07 Thu ### 32.27 31.81 31.89 7,433,950 238,183,758 31.6 31.6 2.3
2015-May-06 Wed ### ### 32.245 ### 7,478,222 ### ### ### 0.0
2015-May-05 Tue ### 33.26 ### 32.56 20.3 20.3 2.3
2015-May-04 Mon ### ### 32.83 ### 10,881,948 178,627,176 ### ### 0.0
2015-May-01 Fri 32.49 ### ### 32.5 62.9 62.9 ###
2015-Apr-30 Thu 32.24 32.345 31.76 ### 8,797,471 ### 20.8 20.8 0.0
2015-Apr-29 Wed 32.46 32.72 ### ### ### ### 0.0
2015-Apr-28 Tue ### 32.73 ### 32.42 6,395,024 ### 27.7 27.7 2.3
2015-Apr-27 Mon 32.5 32.78 32.44 32.57 7,095,188 231,374,080 ### ### ###
2015-Apr-24 Fri 31.76 ### 31.75 ### 13,814,489 ### 73.8 73.8 0.0
2015-Apr-23 Thu 30.87 ### 30.8 ### 10,321,174 158,946,079 ### ### 0.0
2015-Apr-22 Wed ### 30.27 29.875 30.27 6,082,148 ### 77.5 77.5 2.2
2015-Apr-21 Tue ### ### ### ### 79.9 79.9 0.0
2015-Apr-20 Mon ### ### 29.73 29.82 ### ### ###
2015-Apr-17 Fri ### 30.2 29.72 ### 38.8 38.8 0.0
2015-Apr-16 Thu ### 30.27 ### 30.23 ### ### ###
2015-Apr-15 Wed 29.85 ### 29.45 29.51 25.2 25.2 2.1
2015-Apr-14 Tue ### ### 28.81 ### ### ### 0.0
2015-Apr-13 Mon ### ### 29.41 29.42 18.3 18.3 ###
2015-Apr-10 Fri ### ### 29.84 ### 4,393,482 65,550,751 ### ### 0.0
2015-Apr-09 Thu 30.5 30.54 ### ### ### ### 0.0
2015-Apr-08 Wed 30.88 ### ### 30.74 4,338,775 0 ### ### 2.2
2015-Apr-07 Tue ### 30.88 30.26 30.45 5,551,389 ### 34.6 34.6 2.2
2015-Apr-02 Thu ### ### ### 30.22 25.1 25.1 2.2
2015-Apr-01 Wed 30.56 ### 30.26 ### 8,779,128 ### ### ### 0.0
2015-Mar-31 Tue 30.8 ### 30.8 ### 74.5 74.5 0.0
2015-Mar-30 Mon 30.46 30.5 ### ### 25.4 25.4 0.0
2015-Mar-27 Fri 30.7 ### ### 30.75 ### ### ###
2015-Mar-26 Thu ### ### 30.51 30.78 26.0 26.0 2.2
2015-Mar-25 Wed ### ### 30.88 ### 33.9 33.9 0.0
2015-Mar-24 Tue ### 31.49 ### 31.22 25.7 25.7 2.2
2015-Mar-23 Mon 30.84 31.2 30.83 ### 5,835,321 180,982,480 ### ### 0.0
2015-Mar-20 Fri ### 30.71 ### ### 10,191,554 ### ### ### 0.0
2015-Mar-19 Thu 30.58 30.84 30.4 30.58 68.3 68.3 2.2
2015-Mar-18 Wed ### ### 29.87 30.2 ### ### 2.2
2015-Mar-17 Tue ### 29.89 29.55 29.77 6,332,176 188,192,270 78.5 78.5 ###
2015-Mar-16 Mon ### 29.55 ### 29.4 ### ### ###
2015-Mar-13 Fri ### ### ### 29.76 7,754,556 0 26.0 26.0 2.1
2015-Mar-12 Thu ### ### ### 30.2 ### ### 2.2
2015-Mar-11 Wed ### 30.46 ### ### ### ### 0.0
2015-Mar-10 Tue ### 32.24 31.73 ### 7,936,321 253,843,227 ### ### 0.0
2015-Mar-09 Mon ### ### 31.83 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 04:42:19 thru 2024-04-24 04:42:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000